ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/045340/min/candle-20241226.csv

632 lines
31 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192900,4222707250,9040,9040,9040,9040,6289
20241226,192800,4222707250,9040,9040,9040,9040,0
20241226,192700,4222707250,9040,9040,9040,9040,0
20241226,192600,4222707250,9040,9040,9040,9040,0
20241226,192500,4222707250,9040,9040,9040,9040,0
20241226,192400,4222707250,9040,9040,9040,9040,0
20241226,192300,4222707250,9040,9040,9040,9040,0
20241226,192200,4222707250,9040,9040,9040,9040,0
20241226,192100,4222707250,9040,9040,9040,9040,0
20241226,192000,4222707250,9040,9040,9040,9040,0
20241226,191900,4222707250,9040,9040,9040,9040,0
20241226,191800,4222707250,9040,9040,9040,9040,0
20241226,191700,4222707250,9040,9040,9040,9040,0
20241226,191600,4222707250,9040,9040,9040,9040,0
20241226,191500,4222707250,9040,9040,9040,9040,0
20241226,191400,4222707250,9040,9040,9040,9040,0
20241226,191300,4222707250,9040,9040,9040,9040,0
20241226,191200,4222707250,9040,9040,9040,9040,0
20241226,191100,4222707250,9040,9040,9040,9040,0
20241226,191000,4222707250,9040,9040,9040,9040,0
20241226,190900,4222707250,9040,9040,9040,9040,0
20241226,190800,4222707250,9040,9040,9040,9040,0
20241226,190700,4222707250,9040,9040,9040,9040,0
20241226,190600,4222707250,9040,9040,9040,9040,0
20241226,190500,4222707250,9040,9040,9040,9040,0
20241226,190400,4222707250,9040,9040,9040,9040,0
20241226,190300,4222707250,9040,9040,9040,9040,0
20241226,190200,4222707250,9040,9040,9040,9040,0
20241226,190100,4222707250,9040,9040,9040,9040,0
20241226,190000,4222707250,9040,9040,9040,9040,0
20241226,185900,4222707250,9040,9040,9040,9040,6289
20241226,185800,4222707250,9040,9040,9040,9040,0
20241226,185700,4222707250,9040,9040,9040,9040,0
20241226,185600,4222707250,9040,9040,9040,9040,0
20241226,185500,4222707250,9040,9040,9040,9040,0
20241226,185400,4222707250,9040,9040,9040,9040,0
20241226,185300,4222707250,9040,9040,9040,9040,0
20241226,185200,4222707250,9040,9040,9040,9040,0
20241226,185100,4222707250,9040,9040,9040,9040,0
20241226,185000,4222707250,9040,9040,9040,9040,0
20241226,184900,4222707250,9040,9040,9040,9040,0
20241226,184800,4222707250,9040,9040,9040,9040,0
20241226,184700,4222707250,9040,9040,9040,9040,0
20241226,184600,4222707250,9040,9040,9040,9040,0
20241226,184500,4222707250,9040,9040,9040,9040,0
20241226,184400,4222707250,9040,9040,9040,9040,0
20241226,184300,4222707250,9040,9040,9040,9040,0
20241226,184200,4222707250,9040,9040,9040,9040,0
20241226,184100,4222707250,9040,9040,9040,9040,0
20241226,184000,4222707250,9040,9040,9040,9040,0
20241226,183900,4222707250,9040,9040,9040,9040,0
20241226,183800,4222707250,9040,9040,9040,9040,0
20241226,183700,4222707250,9040,9040,9040,9040,0
20241226,183600,4222707250,9040,9040,9040,9040,0
20241226,183500,4222707250,9040,9040,9040,9040,0
20241226,183400,4222707250,9040,9040,9040,9040,0
20241226,183300,4222707250,9040,9040,9040,9040,0
20241226,183200,4222707250,9040,9040,9040,9040,0
20241226,183100,4222707250,9040,9040,9040,9040,0
20241226,183000,4222707250,9040,9040,9040,9040,0
20241226,182900,4222707250,9040,9040,9040,9040,6289
20241226,182800,4222707250,9040,9040,9040,9040,0
20241226,182700,4222707250,9040,9040,9040,9040,0
20241226,182600,4222707250,9040,9040,9040,9040,0
20241226,182500,4222707250,9040,9040,9040,9040,0
20241226,182400,4222707250,9040,9040,9040,9040,0
20241226,182300,4222707250,9040,9040,9040,9040,0
20241226,182200,4222707250,9040,9040,9040,9040,0
20241226,182100,4222707250,9040,9040,9040,9040,0
20241226,182000,4222707250,9040,9040,9040,9040,0
20241226,181900,4222707250,9040,9040,9040,9040,0
20241226,181800,4222707250,9040,9040,9040,9040,0
20241226,181700,4222707250,9040,9040,9040,9040,0
20241226,181600,4222707250,9040,9040,9040,9040,0
20241226,181500,4222707250,9040,9040,9040,9040,0
20241226,181400,4222707250,9040,9040,9040,9040,0
20241226,181300,4222707250,9040,9040,9040,9040,0
20241226,181200,4222707250,9040,9040,9040,9040,0
20241226,181100,4222707250,9040,9040,9040,9040,0
20241226,181000,4222707250,9040,9040,9040,9040,0
20241226,180900,4222707250,9040,9040,9040,9040,0
20241226,180800,4222707250,9040,9040,9040,9040,0
20241226,180700,4222707250,9040,9040,9040,9040,0
20241226,180600,4222707250,9040,9040,9040,9040,0
20241226,180500,4222707250,9040,9040,9040,9040,0
20241226,180400,4222707250,9040,9040,9040,9040,0
20241226,180300,4222707250,9040,9040,9040,9040,0
20241226,180200,4222707250,9040,9040,9040,9040,0
20241226,180100,4222707250,9040,9040,9040,9040,0
20241226,180000,4222707250,9040,9040,9040,9040,0
20241226,175900,4222707250,9040,9040,9040,9040,6289
20241226,175800,4222707250,9040,9040,9040,9040,0
20241226,175700,4222707250,9040,9040,9040,9040,0
20241226,175600,4222707250,9040,9040,9040,9040,0
20241226,175500,4222707250,9040,9040,9040,9040,0
20241226,175400,4222707250,9040,9040,9040,9040,0
20241226,175300,4222707250,9040,9040,9040,9040,0
20241226,175200,4222707250,9040,9040,9040,9040,0
20241226,175100,4222707250,9040,9040,9040,9040,0
20241226,175000,4222707250,9040,9040,9040,9040,0
20241226,174900,4222707250,9040,9040,9040,9040,0
20241226,174800,4222707250,9040,9040,9040,9040,0
20241226,174700,4222707250,9040,9040,9040,9040,0
20241226,174600,4222707250,9040,9040,9040,9040,0
20241226,174500,4222707250,9040,9040,9040,9040,0
20241226,174400,4222707250,9040,9040,9040,9040,0
20241226,174300,4222707250,9040,9040,9040,9040,0
20241226,174200,4222707250,9040,9040,9040,9040,0
20241226,174100,4222707250,9040,9040,9040,9040,0
20241226,174000,4222707250,9040,9040,9040,9040,0
20241226,173900,4222707250,9040,9040,9040,9040,0
20241226,173800,4222707250,9040,9040,9040,9040,0
20241226,173700,4222707250,9040,9040,9040,9040,0
20241226,173600,4222707250,9040,9040,9040,9040,0
20241226,173500,4222707250,9040,9040,9040,9040,0
20241226,173400,4222707250,9040,9040,9040,9040,0
20241226,173300,4222707250,9040,9040,9040,9040,0
20241226,173200,4222707250,9040,9040,9040,9040,0
20241226,173100,4222707250,9040,9040,9040,9040,0
20241226,173000,4222707250,9040,9040,9040,9040,0
20241226,172900,4222707250,9040,9040,9040,9040,6289
20241226,172800,4222707250,9040,9040,9040,9040,0
20241226,172700,4222707250,9040,9040,9040,9040,0
20241226,172600,4222707250,9040,9040,9040,9040,0
20241226,172500,4222707250,9040,9040,9040,9040,0
20241226,172400,4222707250,9040,9040,9040,9040,0
20241226,172300,4222707250,9040,9040,9040,9040,0
20241226,172200,4222707250,9040,9040,9040,9040,0
20241226,172100,4222707250,9040,9040,9040,9040,0
20241226,172000,4222707250,9040,9040,9040,9040,0
20241226,171900,4222707250,9040,9040,9040,9040,0
20241226,171800,4222707250,9040,9040,9040,9040,0
20241226,171700,4222707250,9040,9040,9040,9040,0
20241226,171600,4222707250,9040,9040,9040,9040,0
20241226,171500,4222707250,9040,9040,9040,9040,0
20241226,171400,4222707250,9040,9040,9040,9040,0
20241226,171300,4222707250,9040,9040,9040,9040,0
20241226,171200,4222707250,9040,9040,9040,9040,0
20241226,171100,4222707250,9040,9040,9040,9040,0
20241226,171000,4222707250,9040,9040,9040,9040,0
20241226,170900,4222707250,9040,9040,9040,9040,0
20241226,170800,4222707250,9040,9040,9040,9040,0
20241226,170700,4222707250,9040,9040,9040,9040,0
20241226,170600,4222707250,9040,9040,9040,9040,0
20241226,170500,4222707250,9040,9040,9040,9040,0
20241226,170400,4222707250,9040,9040,9040,9040,0
20241226,170300,4222707250,9040,9040,9040,9040,0
20241226,170200,4222707250,9040,9040,9040,9040,0
20241226,170100,4222707250,9040,9040,9040,9040,0
20241226,170000,4222707250,9040,9040,9040,9040,0
20241226,165900,4222707250,9040,9040,9040,9040,6289
20241226,165800,4222707250,9040,9040,9040,9040,0
20241226,165700,4222707250,9040,9040,9040,9040,0
20241226,165600,4222707250,9040,9040,9040,9040,0
20241226,165500,4222707250,9040,9040,9040,9040,0
20241226,165400,4222707250,9040,9040,9040,9040,0
20241226,165300,4222707250,9040,9040,9040,9040,0
20241226,165200,4222707250,9040,9040,9040,9040,0
20241226,165100,4222707250,9040,9040,9040,9040,0
20241226,165000,4222707250,9040,9040,9040,9040,0
20241226,164900,4222707250,9040,9040,9040,9040,0
20241226,164800,4222707250,9040,9040,9040,9040,0
20241226,164700,4222707250,9040,9040,9040,9040,0
20241226,164600,4222707250,9040,9040,9040,9040,0
20241226,164500,4222707250,9040,9040,9040,9040,0
20241226,164400,4222707250,9040,9040,9040,9040,0
20241226,164300,4222707250,9040,9040,9040,9040,0
20241226,164200,4222707250,9040,9040,9040,9040,0
20241226,164100,4222707250,9040,9040,9040,9040,0
20241226,164000,4222707250,9040,9040,9040,9040,0
20241226,163900,4222707250,9040,9040,9040,9040,0
20241226,163800,4222707250,9040,9040,9040,9040,0
20241226,163700,4222707250,9040,9040,9040,9040,0
20241226,163600,4222707250,9040,9040,9040,9040,0
20241226,163500,4222707250,9040,9040,9040,9040,0
20241226,163400,4222707250,9040,9040,9040,9040,0
20241226,163300,4222707250,9040,9040,9040,9040,0
20241226,163200,4222707250,9040,9040,9040,9040,0
20241226,163100,4222707250,9040,9040,9040,9040,0
20241226,163000,4222707250,9040,9040,9040,9040,0
20241226,162900,4222707250,9040,9040,9040,9040,6289
20241226,162800,4222707250,9040,9040,9040,9040,0
20241226,162700,4222707250,9040,9040,9040,9040,0
20241226,162600,4222707250,9040,9040,9040,9040,0
20241226,162500,4222707250,9040,9040,9040,9040,0
20241226,162400,4222707250,9040,9040,9040,9040,0
20241226,162300,4222707250,9040,9040,9040,9040,0
20241226,162200,4222707250,9040,9040,9040,9040,0
20241226,162100,4222707250,9040,9040,9040,9040,0
20241226,162000,4222707250,9040,9040,9040,9040,0
20241226,161900,4222707250,9040,9040,9040,9040,0
20241226,161800,4222707250,9040,9040,9040,9040,0
20241226,161700,4222707250,9040,9040,9040,9040,0
20241226,161600,4222707250,9040,9040,9040,9040,0
20241226,161500,4222707250,9040,9040,9040,9040,0
20241226,161400,4222707250,9040,9040,9040,9040,0
20241226,161300,4222707250,9040,9040,9040,9040,0
20241226,161200,4222707250,9040,9040,9040,9040,0
20241226,161100,4222707250,9040,9040,9040,9040,0
20241226,161000,4222707250,9040,9040,9040,9040,0
20241226,160900,4222707250,9040,9040,9040,9040,0
20241226,160800,4222707250,9040,9040,9040,9040,0
20241226,160700,4222707250,9040,9040,9040,9040,0
20241226,160600,4222707250,9040,9040,9040,9040,0
20241226,160500,4222707250,9040,9040,9040,9040,0
20241226,160400,4222707250,9040,9040,9040,9040,0
20241226,160300,4222707250,9040,9040,9040,9040,0
20241226,160200,4222707250,9040,9040,9040,9040,0
20241226,160100,4222707250,9040,9040,9040,9040,0
20241226,160000,4222707250,9040,9040,9040,9040,0
20241226,155900,4222707250,9040,9040,9040,9040,6289
20241226,155800,4222707250,9040,9040,9040,9040,0
20241226,155700,4222707250,9040,9040,9040,9040,0
20241226,155600,4222707250,9040,9040,9040,9040,0
20241226,155500,4222707250,9040,9040,9040,9040,0
20241226,155400,4222707250,9040,9040,9040,9040,0
20241226,155300,4222707250,9040,9040,9040,9040,0
20241226,155200,4222707250,9040,9040,9040,9040,0
20241226,155100,4222707250,9040,9040,9040,9040,0
20241226,155000,4222707250,9040,9040,9040,9040,0
20241226,154900,4222707250,9040,9040,9040,9040,0
20241226,154800,4222707250,9040,9040,9040,9040,0
20241226,154700,4222707250,9040,9040,9040,9040,0
20241226,154600,4222707250,9040,9040,9040,9040,0
20241226,154500,4222707250,9040,9040,9040,9040,0
20241226,154400,4222707250,9040,9040,9040,9040,0
20241226,154300,4222707250,9040,9040,9040,9040,0
20241226,154200,4222707250,9040,9040,9040,9040,0
20241226,154100,4222707250,9040,9040,9040,9040,0
20241226,154000,4222707250,9040,9040,9040,9040,0
20241226,153900,4222707250,9040,9040,9040,9040,0
20241226,153800,4222707250,9040,9040,9040,9040,0
20241226,153700,4222707250,9040,9040,9040,9040,0
20241226,153600,4222707250,9040,9040,9040,9040,0
20241226,153500,4222707250,9040,9040,9040,9040,0
20241226,153400,4222707250,9040,9040,9040,9040,0
20241226,153300,4222707250,9040,9040,9040,9040,0
20241226,153200,4222707250,9040,9040,9040,9040,0
20241226,153100,4222707250,9040,9040,9040,9040,0
20241226,153000,4222707250,9040,9040,9040,9040,6289
20241226,152900,4165854690,9100,9100,9100,9100,0
20241226,152800,4165854690,9100,9100,9100,9100,0
20241226,152700,4165854690,9100,9100,9100,9100,0
20241226,152600,4165854690,9100,9100,9100,9100,0
20241226,152500,4165854690,9100,9100,9100,9100,0
20241226,152400,4165854690,9100,9100,9100,9100,0
20241226,152300,4165854690,9100,9100,9100,9100,0
20241226,152200,4165854690,9100,9100,9100,9100,0
20241226,152100,4165854690,9100,9100,9100,9100,0
20241226,152000,4165854690,9100,9100,9100,9100,0
20241226,151900,4165854690,9100,9180,9180,9100,812
20241226,151800,4158463230,9180,9100,9190,9080,2614
20241226,151700,4134585360,9100,9100,9100,9070,381
20241226,151600,4131126290,9100,9110,9110,9060,915
20241226,151500,4122834360,9110,9100,9140,9090,1659
20241226,151400,4107717330,9070,9070,9110,9070,250
20241226,151300,4105449710,9110,9070,9140,9070,296
20241226,151200,4102753130,9100,9080,9100,9070,855
20241226,151100,4094992940,9080,9080,9080,9070,6
20241226,151000,4094938490,9080,9050,9080,9030,2432
20241226,150900,4072929480,9050,9040,9080,9040,1146
20241226,150800,4062565470,9040,9020,9040,9010,396
20241226,150700,4058996260,9020,9030,9050,9020,723
20241226,150600,4052472920,9050,9080,9080,9030,237
20241226,150500,4050331830,9080,9090,9090,9030,2724
20241226,150400,4025685960,9070,9090,9090,9070,941
20241226,150300,4017143600,9110,9090,9110,9090,80
20241226,150200,4016415920,9100,9100,9130,9100,1319
20241226,150100,4004406730,9120,9120,9130,9070,3877
20241226,150000,3969013860,9130,9110,9150,9080,1392
20241226,145900,3956349430,9110,9090,9120,9090,676
20241226,145800,3950193910,9090,9090,9100,9090,338
20241226,145700,3947119680,9100,9110,9110,9080,862
20241226,145600,3939275450,9110,9070,9120,9070,514
20241226,145500,3934600540,9070,9070,9070,9070,83
20241226,145400,3933847730,9070,9080,9080,9040,639
20241226,145300,3928068790,9080,9120,9120,9030,97
20241226,145200,3927189890,9030,9070,9120,9030,1035
20241226,145100,3917823990,9070,9090,9090,9050,672
20241226,145000,3911731810,9120,9100,9120,9070,922
20241226,144900,3903357580,9100,9100,9130,9100,208
20241226,144800,3901463790,9100,9130,9130,9090,554
20241226,144700,3896423320,9130,9130,9130,9120,493
20241226,144600,3891925050,9170,9170,9170,9170,0
20241226,144500,3891925050,9170,9130,9170,9120,680
20241226,144400,3885718620,9130,9150,9170,9120,322
20241226,144300,3882780480,9140,9170,9170,9140,518
20241226,144200,3878041980,9170,9170,9170,9170,1
20241226,144100,3878032810,9140,9140,9140,9140,111
20241226,144000,3877018270,9180,9180,9180,9130,102
20241226,143900,3876085950,9140,9170,9170,9140,124
20241226,143800,3874951420,9140,9160,9160,9140,1013
20241226,143700,3865688600,9160,9140,9160,9130,482
20241226,143600,3861282980,9140,9140,9150,9120,1098
20241226,143500,3851258320,9150,9170,9170,9150,60
20241226,143400,3850708660,9200,9190,9200,9180,169
20241226,143300,3849156130,9190,9170,9190,9170,18
20241226,143200,3848991050,9170,9110,9170,9110,117
20241226,143100,3847920970,9120,9090,9120,9070,1130
20241226,143000,3837645100,9090,9110,9110,9080,1026
20241226,142900,3828315250,9110,9130,9130,9110,407
20241226,142800,3824602930,9130,9170,9170,9130,114
20241226,142700,3823561040,9170,9150,9170,9130,123
20241226,142600,3822435650,9150,9240,9240,9150,3173
20241226,142500,3793295650,9240,9240,9240,9240,2
20241226,142400,3793277170,9200,9240,9240,9200,167
20241226,142300,3791736090,9240,9200,9240,9200,26
20241226,142200,3791496210,9190,9260,9260,9190,1239
20241226,142100,3780102310,9260,9240,9260,9230,114
20241226,142000,3779048980,9240,9190,9240,9190,144
20241226,141900,3777718670,9180,9150,9190,9150,131
20241226,141800,3776516270,9170,9260,9260,9160,3416
20241226,141700,3745045940,9270,9290,9290,9260,415
20241226,141600,3741201640,9260,9280,9310,9260,1650
20241226,141500,3725900330,9270,9270,9270,9270,235
20241226,141400,3723721880,9270,9240,9270,9240,561
20241226,141300,3718532190,9250,9290,9290,9240,914
20241226,141200,3710073510,9300,9180,9300,9180,1216
20241226,141100,3698821190,9180,9220,9220,9180,523
20241226,141000,3694019970,9220,9170,9220,9170,12
20241226,140900,3693909660,9170,9170,9220,9170,4
20241226,140800,3693872890,9160,9200,9240,9160,1423
20241226,140700,3680734280,9160,9260,9260,9160,548
20241226,140600,3675690800,9180,9250,9260,9180,699
20241226,140500,3669268120,9200,9240,9300,9200,1710
20241226,140400,3653444940,9230,9170,9230,9160,201
20241226,140300,3651592380,9250,9190,9250,9190,350
20241226,140200,3648364610,9230,9000,9260,9000,3123
20241226,140100,3619784890,9000,8990,9070,8870,12471
20241226,140000,3508753830,8990,9080,9130,8950,6191
20241226,135900,3452856650,9080,9200,9200,9020,737
20241226,135800,3446168620,9200,9230,9230,9160,285
20241226,135700,3443550110,9240,9150,9240,9100,7890
20241226,135600,3371276330,9110,9110,9160,9100,2747
20241226,135500,3346250920,9170,9100,9170,9000,3794
20241226,135400,3311823910,9150,9250,9260,9100,4964
20241226,135300,3266188760,9260,9240,9260,9240,2388
20241226,135200,3244122900,9260,9240,9260,9240,235
20241226,135100,3241950510,9270,9270,9310,9220,1597
20241226,135000,3227189900,9260,9330,9330,9260,902
20241226,134900,3218808180,9340,9350,9350,9280,304
20241226,134800,3215970160,9310,9290,9350,9280,767
20241226,134700,3208843300,9350,9350,9360,9290,3300
20241226,134600,3178058980,9350,9350,9360,9350,27
20241226,134500,3177806410,9340,9450,9520,9340,8541
20241226,134400,3097643060,9520,9490,9530,9450,612
20241226,134300,3091853230,9550,9550,9550,9490,6781
20241226,134200,3027304910,9550,9570,9570,9550,1015
20241226,134100,3017598230,9580,9590,9590,9580,1730
20241226,134000,3001022690,9590,9600,9600,9590,363
20241226,133900,2997541510,9600,9610,9610,9600,183
20241226,133800,2995783710,9610,9610,9610,9610,1
20241226,133700,2995774100,9610,9610,9610,9610,18
20241226,133600,2995601120,9610,9630,9640,9610,348
20241226,133500,2992251980,9650,9650,9650,9650,0
20241226,133400,2992251980,9650,9670,9670,9640,289
20241226,133300,2989464080,9660,9660,9660,9660,30
20241226,133200,2989174280,9670,9670,9670,9670,77
20241226,133100,2988429690,9680,9680,9680,9670,121
20241226,133000,2987259410,9670,9670,9670,9670,407
20241226,132900,2983323720,9670,9680,9680,9670,280
20241226,132800,2980615850,9690,9680,9690,9680,245
20241226,132700,2978243750,9680,9670,9680,9670,74
20241226,132600,2977527780,9680,9680,9680,9680,0
20241226,132500,2977527780,9680,9670,9680,9670,116
20241226,132400,2976405560,9670,9640,9670,9640,1076
20241226,132300,2966003140,9640,9640,9640,9640,1
20241226,132200,2965993500,9620,9620,9620,9620,200
20241226,132100,2964069500,9610,9610,9610,9610,0
20241226,132000,2964069500,9610,9610,9610,9610,31
20241226,131900,2963771590,9600,9600,9600,9600,30
20241226,131800,2963483590,9600,9580,9600,9580,92
20241226,131700,2962601870,9580,9600,9600,9580,18
20241226,131600,2962429410,9600,9600,9600,9600,20
20241226,131500,2962237410,9580,9580,9580,9580,0
20241226,131400,2962237410,9580,9610,9610,9580,20
20241226,131300,2962045640,9600,9600,9600,9600,2
20241226,131200,2962026440,9580,9580,9580,9580,2
20241226,131100,2962007280,9580,9590,9590,9580,10
20241226,131000,2961911470,9620,9620,9620,9620,0
20241226,130900,2961911470,9620,9620,9620,9580,288
20241226,130800,2959144430,9620,9620,9620,9620,75
20241226,130700,2958422930,9610,9610,9610,9610,202
20241226,130600,2956481710,9610,9580,9610,9580,44
20241226,130500,2956060160,9570,9570,9570,9570,151
20241226,130400,2954615090,9570,9600,9600,9570,1363
20241226,130300,2941559180,9600,9600,9600,9600,1307
20241226,130200,2929011980,9600,9600,9600,9600,145
20241226,130100,2927619980,9600,9600,9600,9600,0
20241226,130000,2927619980,9600,9600,9600,9600,0
20241226,125900,2927619980,9600,9600,9600,9600,200
20241226,125800,2925699980,9600,9610,9610,9600,844
20241226,125700,2917589490,9620,9620,9620,9620,12
20241226,125600,2917474050,9620,9620,9620,9610,317
20241226,125500,2914426180,9630,9640,9640,9630,76
20241226,125400,2913693550,9630,9650,9650,9630,415
20241226,125300,2909692260,9650,9650,9650,9650,0
20241226,125200,2909692260,9650,9650,9650,9650,0
20241226,125100,2909692260,9650,9650,9650,9650,26
20241226,125000,2909441360,9650,9650,9650,9650,0
20241226,124900,2909441360,9650,9650,9650,9650,65
20241226,124800,2908814110,9650,9650,9650,9650,40
20241226,124700,2908428110,9650,9650,9650,9650,1
20241226,124600,2908418460,9650,9680,9680,9640,935
20241226,124500,2899398900,9690,9690,9690,9690,42
20241226,124400,2898991920,9680,9680,9680,9680,60
20241226,124300,2898411120,9680,9680,9680,9680,0
20241226,124200,2898411120,9680,9700,9700,9680,80
20241226,124100,2897635140,9680,9660,9680,9660,83
20241226,124000,2896832380,9660,9650,9660,9650,157
20241226,123900,2895316200,9660,9660,9660,9660,46
20241226,123800,2894871840,9660,9670,9670,9660,128
20241226,123700,2893635130,9670,9660,9670,9660,175
20241226,123600,2891944580,9670,9670,9670,9670,29
20241226,123500,2891664150,9670,9660,9670,9660,22
20241226,123400,2891451580,9660,9650,9660,9650,11
20241226,123300,2891345330,9650,9640,9650,9640,47
20241226,123200,2890891980,9650,9650,9650,9650,7
20241226,123100,2890824430,9650,9650,9650,9650,20
20241226,123000,2890631430,9650,9650,9650,9650,25
20241226,122900,2890390180,9650,9650,9650,9640,225
20241226,122800,2888220490,9660,9660,9660,9660,1
20241226,122700,2888210830,9660,9660,9660,9660,1
20241226,122600,2888201170,9650,9650,9650,9650,62
20241226,122500,2887602870,9630,9650,9650,9630,110
20241226,122400,2886541570,9630,9630,9630,9630,0
20241226,122300,2886541570,9630,9630,9630,9630,0
20241226,122200,2886541570,9630,9630,9650,9630,81
20241226,122100,2885760880,9630,9630,9630,9630,18
20241226,122000,2885587540,9630,9630,9630,9630,150
20241226,121900,2884143040,9630,9630,9630,9630,300
20241226,121800,2881254040,9640,9640,9640,9640,5
20241226,121700,2881205840,9650,9650,9650,9650,12
20241226,121600,2881090040,9650,9640,9650,9640,211
20241226,121500,2879055990,9640,9640,9640,9640,73
20241226,121400,2878352270,9660,9660,9660,9660,576
20241226,121300,2872788110,9660,9670,9670,9660,51
20241226,121200,2872295440,9660,9660,9660,9660,268
20241226,121100,2869706560,9660,9660,9660,9650,20
20241226,121000,2869513380,9660,9660,9660,9660,0
20241226,120900,2869513380,9660,9680,9680,9660,85
20241226,120800,2868692260,9660,9640,9660,9640,824
20241226,120700,2860735400,9650,9650,9650,9650,105
20241226,120600,2859722150,9650,9650,9650,9650,1
20241226,120500,2859712500,9650,9650,9650,9640,628
20241226,120400,2853652850,9660,9660,9660,9660,1
20241226,120300,2853643190,9660,9660,9660,9660,508
20241226,120200,2848735910,9660,9660,9660,9660,37
20241226,120100,2848378490,9670,9680,9680,9670,118
20241226,120000,2847237220,9710,9710,9710,9710,0
20241226,115900,2847237220,9710,9700,9710,9700,893
20241226,115800,2838566300,9710,9710,9710,9710,348
20241226,115700,2835187220,9710,9710,9710,9710,0
20241226,115600,2835187220,9710,9720,9720,9710,50
20241226,115500,2834701610,9730,9730,9730,9720,46
20241226,115400,2834254180,9710,9710,9720,9710,537
20241226,115300,2829039750,9710,9710,9710,9710,60
20241226,115200,2828457150,9700,9700,9710,9700,179
20241226,115100,2826720180,9700,9690,9710,9690,56
20241226,115000,2826177030,9690,9720,9720,9690,1023
20241226,114900,2816244800,9730,9730,9760,9730,624
20241226,114800,2810173250,9730,9730,9730,9730,265
20241226,114700,2807594800,9700,9700,9700,9700,123
20241226,114600,2806401700,9700,9720,9720,9700,211
20241226,114500,2804354980,9720,9720,9720,9710,440
20241226,114400,2800078190,9730,9720,9730,9720,791
20241226,114300,2792389290,9720,9720,9720,9720,111
20241226,114200,2791310370,9700,9700,9700,9700,5
20241226,114100,2791261870,9700,9700,9700,9700,1
20241226,114000,2791252170,9690,9690,9700,9690,320
20241226,113900,2788150290,9690,9700,9780,9690,1202
20241226,113800,2776421420,9760,9690,9760,9690,1155
20241226,113700,2765174980,9700,9680,9700,9680,107
20241226,113600,2764137680,9690,9690,9690,9690,0
20241226,113500,2764137680,9690,9690,9690,9680,30
20241226,113400,2763847000,9680,9680,9690,9680,78
20241226,113300,2763091850,9690,9670,9690,9670,92
20241226,113200,2762201330,9680,9670,9680,9670,12
20241226,113100,2762085280,9670,9660,9670,9660,70
20241226,113000,2761408570,9660,9660,9660,9660,91
20241226,112900,2760529510,9650,9650,9650,9630,386
20241226,112800,2756808500,9650,9650,9650,9650,981
20241226,112700,2747341850,9670,9680,9680,9650,219
20241226,112600,2745226390,9700,9690,9700,9690,61
20241226,112500,2744634700,9700,9670,9700,9660,26
20241226,112400,2744383130,9680,9690,9690,9680,35
20241226,112300,2744044030,9720,9670,9730,9650,1124
20241226,112200,2733153350,9630,9630,9670,9630,551
20241226,112100,2727826380,9630,9630,9630,9630,7
20241226,112000,2727758970,9610,9620,9620,9610,167
20241226,111900,2726152790,9630,9630,9630,9630,50
20241226,111800,2725671290,9630,9620,9630,9620,3
20241226,111700,2725642420,9620,9610,9620,9610,109
20241226,111600,2724593870,9600,9600,9600,9600,27
20241226,111500,2724334670,9610,9610,9610,9610,0
20241226,111400,2724334670,9610,9610,9610,9610,71
20241226,111300,2723652360,9610,9600,9610,9600,188
20241226,111200,2721847510,9600,9600,9600,9600,10
20241226,111100,2721751510,9600,9610,9610,9600,110
20241226,111000,2720694510,9610,9610,9610,9610,70
20241226,110900,2720021810,9620,9620,9620,9620,46
20241226,110800,2719579290,9620,9650,9650,9620,231
20241226,110700,2717354430,9670,9670,9670,9670,0
20241226,110600,2717354430,9670,9670,9670,9670,0
20241226,110500,2717354430,9670,9670,9670,9670,143
20241226,110400,2715971620,9670,9660,9670,9660,32
20241226,110300,2715662490,9630,9660,9670,9630,33
20241226,110200,2715343720,9670,9670,9670,9670,0
20241226,110100,2715343720,9670,9670,9670,9670,100
20241226,110000,2714376720,9680,9700,9700,9680,11
20241226,105900,2714270120,9700,9680,9700,9680,212
20241226,105800,2712213920,9670,9670,9680,9670,127
20241226,105700,2710985700,9670,9650,9670,9650,103
20241226,105600,2709990850,9630,9630,9630,9630,20
20241226,105500,2709798250,9580,9580,9580,9580,0
20241226,105400,2709798250,9580,9530,9600,9530,948
20241226,105300,2700718630,9530,9530,9530,9530,33
20241226,105200,2700404140,9500,9500,9500,9500,0
20241226,105100,2700404140,9500,9500,9500,9500,0
20241226,105000,2700404140,9500,9520,9520,9500,146
20241226,104900,2699016150,9510,9510,9510,9510,924
20241226,104800,2690228910,9510,9560,9560,9510,2208
20241226,104700,2669186110,9560,9560,9560,9560,0
20241226,104600,2669186110,9560,9560,9580,9560,84
20241226,104500,2668382490,9560,9560,9560,9560,9
20241226,104400,2668296450,9560,9560,9560,9560,117
20241226,104300,2667177930,9560,9580,9580,9560,20
20241226,104200,2666986710,9590,9590,9590,9590,66
20241226,104100,2666353770,9590,9580,9590,9580,241
20241226,104000,2664044860,9580,9560,9580,9560,56
20241226,103900,2663508400,9560,9570,9570,9540,434
20241226,103800,2659360680,9580,9590,9600,9580,163
20241226,103700,2657798940,9590,9600,9600,9590,43
20241226,103600,2657386400,9600,9600,9600,9600,0
20241226,103500,2657386400,9600,9620,9620,9580,1551
20241226,103400,2642495980,9620,9670,9670,9620,317
20241226,103300,2639444550,9670,9690,9700,9670,401
20241226,103200,2635555570,9690,9690,9690,9690,72
20241226,103100,2634857890,9690,9660,9690,9660,3
20241226,103000,2634828850,9690,9680,9690,9680,18
20241226,102900,2634654560,9680,9650,9680,9650,287
20241226,102800,2631880100,9650,9610,9650,9580,378
20241226,102700,2628249720,9610,9610,9610,9610,1
20241226,102600,2628240110,9640,9590,9640,9590,362
20241226,102500,2624753660,9580,9590,9590,9580,99
20241226,102400,2623804420,9580,9600,9630,9580,463
20241226,102300,2619352800,9560,9570,9570,9560,35
20241226,102200,2619018100,9560,9560,9560,9560,654
20241226,102100,2612765860,9560,9600,9600,9560,1496
20241226,102000,2598449280,9610,9610,9610,9600,569
20241226,101900,2592981360,9610,9630,9630,9600,432
20241226,101800,2588833660,9630,9630,9630,9630,413
20241226,101700,2584856470,9630,9630,9630,9630,142
20241226,101600,2583489010,9600,9610,9630,9600,602
20241226,101500,2577698710,9600,9600,9610,9600,554
20241226,101400,2572380150,9560,9580,9600,9560,813
20241226,101300,2564599390,9540,9610,9650,9540,7354
20241226,101200,2494320400,9650,9650,9650,9620,2481
20241226,101100,2470425460,9660,9650,9660,9650,532
20241226,101000,2465291450,9640,9690,9690,9640,676
20241226,100900,2458772380,9690,9640,9690,9640,187
20241226,100800,2456962050,9640,9670,9670,9640,1464
20241226,100700,2442838120,9680,9680,9680,9670,325
20241226,100600,2439693970,9680,9700,9720,9680,1035
20241226,100500,2429668220,9700,9710,9710,9700,1020
20241226,100400,2419773910,9760,9750,9760,9690,4088
20241226,100300,2380044570,9780,9820,9820,9780,653
20241226,100200,2373648470,9820,9850,9860,9800,1989
20241226,100100,2354055460,9860,9800,9870,9800,1820
20241226,100000,2336128770,9790,9730,9790,9720,1280
20241226,095900,2323617660,9740,9720,9740,9720,644
20241226,095800,2317345640,9720,9730,9740,9720,1114
20241226,095700,2306511290,9740,9760,9760,9730,203
20241226,095600,2304534070,9760,9760,9760,9730,992
20241226,095500,2294857960,9760,9790,9790,9760,737
20241226,095400,2287650240,9770,9760,9790,9760,289
20241226,095300,2284825530,9720,9730,9770,9720,422
20241226,095200,2280718830,9730,9730,9730,9730,60
20241226,095100,2280135030,9730,9710,9800,9710,3273
20241226,095000,2248276990,9710,9720,9740,9680,1006
20241226,094900,2238501810,9670,9750,9770,9620,7932
20241226,094800,2161416260,9760,9770,9780,9760,102
20241226,094700,2160420400,9800,9780,9800,9760,1264
20241226,094600,2148066010,9800,9830,9830,9750,3774
20241226,094500,2111236520,9820,9780,9820,9760,734
20241226,094400,2104046440,9790,9800,9810,9760,2203
20241226,094300,2082528090,9810,9820,9820,9810,996
20241226,094200,2072754320,9810,9820,9850,9810,1568
20241226,094100,2057359820,9850,9780,9870,9770,2983
20241226,094000,2028082400,9830,9950,9950,9750,5082
20241226,093900,1978102800,9950,9990,10000,9950,1763
20241226,093800,1960552410,10010,10130,10130,9990,2694
20241226,093700,1933419750,10140,10130,10150,10120,5694
20241226,093600,1875679150,10110,10040,10150,10010,6457
20241226,093500,1810579560,10050,9970,10050,9940,2083
20241226,093400,1789789010,9980,10030,10030,9970,2387
20241226,093300,1765945110,10020,10090,10090,9990,7251
20241226,093200,1692827960,10090,10030,10120,9990,7187
20241226,093100,1620609580,10020,10120,10130,10020,3512
20241226,093000,1585292340,10120,10030,10130,10030,3076
20241226,092900,1554221870,10030,10070,10080,9980,1959
20241226,092800,1534595330,10020,10120,10130,10020,5977
20241226,092700,1474412300,10130,10130,10170,10080,5039
20241226,092600,1423325480,10160,10180,10180,10120,3119
20241226,092500,1391629720,10170,9900,10170,9900,12851
20241226,092400,1262245840,9900,9980,9990,9900,2203
20241226,092300,1240362570,9950,10060,10090,9920,6778
20241226,092200,1172436120,10060,10080,10120,10040,6601
20241226,092100,1105887900,10080,9880,10090,9860,10352
20241226,092000,1002196860,9870,9910,9930,9870,5868
20241226,091900,944142510,9920,10020,10020,9920,6361
20241226,091800,880664750,10020,10010,10060,9950,10103
20241226,091700,779336670,10000,9920,10040,9920,13242
20241226,091600,647089690,9950,9870,9950,9810,6829
20241226,091500,579591280,9870,9680,9890,9680,13065
20241226,091400,451964020,9700,9700,9730,9660,1273
20241226,091300,439621510,9730,9680,9750,9680,2490
20241226,091200,415400040,9700,9670,9750,9660,1646
20241226,091100,399441590,9750,9690,9750,9640,6180
20241226,091000,339581850,9700,9720,9740,9680,3329
20241226,090900,307262070,9720,9620,9780,9610,6380
20241226,090800,245382490,9630,9530,9650,9530,2786
20241226,090700,218735250,9530,9430,9550,9420,3456
20241226,090600,185937230,9420,9420,9430,9420,756
20241226,090500,178815450,9420,9410,9450,9400,2291
20241226,090400,157242520,9410,9450,9450,9400,1699
20241226,090300,141252490,9470,9380,9540,9380,5689
20241226,090200,87387030,9400,9270,9410,9270,3913
20241226,090100,51013720,9270,9280,9300,9240,1048
20241226,090000,41292670,9270,9410,9420,9270,4064
Reference in New Issue Copy Permalink